Sensient Technologies

SXT
🏛️ usa →
94.90
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:43 74.01 74.01 74.00 74.00 4.4K
09:48 74.00 74.00 74.00 74.00 0.4K
09:57 74.00 74.00 74.00 74.00 0.1K
10:03 74.25 74.25 74.25 74.25 0.2K
10:05 74.00 74.11 74.00 74.11 2.5K
10:06 74.09 74.23 73.50 74.23 8.9K
10:08 74.23 74.23 74.23 74.22 0.5K
10:09 74.33 74.33 74.33 74.33 0.2K
10:11 74.31 74.31 74.15 74.29 1.3K
10:23 74.26 74.26 74.26 74.26 1.6K
10:33 74.04 74.04 74.04 74.04 0.1K
10:34 74.20 74.20 74.20 74.19 0.6K
10:41 74.17 74.17 74.17 74.17 0.3K
10:42 74.44 74.44 74.44 74.44 2.3K
10:50 74.37 74.37 74.37 74.37 1.1K
10:57 74.12 74.12 74.12 74.12 0.3K
11:00 74.12 74.12 74.12 74.12 1.4K
11:07 74.08 74.08 74.08 74.08 0.5K
11:12 74.00 74.00 74.00 74.00 0.7K
11:13 74.00 74.04 74.00 74.04 0.9K
11:14 74.04 74.04 74.04 74.04 0.3K
11:17 74.16 74.16 74.16 74.16 12.7K
11:18 74.17 74.17 74.17 74.17 1.8K
11:25 74.13 74.13 74.13 74.13 1.0K
11:27 74.05 74.05 74.05 74.05 1.5K
11:29 74.05 74.05 74.05 74.05 2.1K
11:42 74.04 74.04 74.04 74.04 0.1K
11:43 73.90 73.90 73.90 73.90 3.1K
11:46 73.70 73.70 73.69 73.69 1.0K
11:50 73.71 73.72 73.71 73.72 0.4K
11:53 73.64 73.64 73.64 73.64 1.0K
11:59 73.66 73.66 73.64 73.64 1.4K
12:05 73.65 73.65 73.65 73.65 2.2K
12:08 73.85 73.85 73.85 73.85 0.7K
12:12 73.82 73.92 73.82 73.92 1.4K
12:13 73.98 74.11 73.98 74.11 0.4K
12:14 73.99 73.99 73.99 73.99 0.9K
12:17 74.08 74.08 74.08 74.08 0.2K
12:18 74.14 74.14 74.14 74.14 1.0K
12:20 74.02 74.02 73.90 73.90 1.2K
12:21 74.01 74.01 74.01 74.01 0.7K
12:27 73.97 73.97 73.97 73.97 0.6K
12:39 73.99 73.99 73.99 73.99 0.3K
12:46 74.00 74.00 74.00 74.00 0.3K
12:47 73.97 73.97 73.97 73.97 4.4K
12:48 73.66 73.66 73.66 73.66 0.1K
12:49 73.77 73.77 73.74 73.74 0.2K
12:50 73.74 73.74 73.74 73.74 0.4K
12:52 73.83 73.83 73.83 73.83 1.1K
12:54 73.83 73.83 73.83 73.83 0.5K
12:55 73.82 73.82 73.82 73.82 0.3K
12:56 73.88 73.88 73.88 73.88 1.7K
12:57 73.83 73.83 73.83 73.83 0.4K
12:58 73.83 73.83 73.83 73.83 1.9K
13:02 73.76 73.76 73.76 73.76 0.2K
13:04 73.81 73.81 73.81 73.81 0.7K
13:12 73.66 73.66 73.66 73.66 0.7K
13:14 73.66 73.70 73.66 73.70 1.2K
13:18 73.65 73.65 73.65 73.65 3.9K
13:19 73.65 73.65 73.65 73.65 0.1K
13:20 73.62 73.62 73.62 73.61 2.3K
13:29 73.57 73.57 73.46 73.46 3.8K
13:41 73.45 73.45 73.45 73.45 0.5K
13:44 73.37 73.37 73.37 73.36 0.5K
13:47 73.36 73.36 73.36 73.36 0.7K
13:50 73.24 73.24 73.24 73.24 1.7K
13:53 73.32 73.36 73.32 73.36 1.4K
14:00 73.26 73.40 73.26 73.40 2.0K
14:01 73.52 73.52 73.52 73.52 0.4K
14:03 73.53 73.53 73.53 73.53 0.3K
14:04 73.49 73.49 73.49 73.49 0.3K
14:05 73.50 73.50 73.49 73.50 1.4K
14:11 73.53 73.53 73.53 73.53 0.4K
14:12 73.49 73.49 73.49 73.49 0.1K
14:13 73.60 73.60 73.60 73.60 0.7K
14:14 73.47 73.47 73.47 73.47 0.6K
14:17 73.47 73.47 73.47 73.47 0.3K
14:18 73.59 73.61 73.57 73.57 3.0K
14:30 73.68 73.68 73.68 73.68 0.4K
14:32 73.71 73.78 73.71 73.78 1.6K
14:33 73.84 73.84 73.66 73.66 2.5K
14:38 73.70 73.70 73.70 73.70 0.6K
14:41 73.75 73.75 73.75 73.75 1.0K
14:44 73.93 73.95 73.93 73.95 1.8K
14:48 73.83 73.83 73.83 73.83 0.1K
14:49 73.70 73.70 73.70 73.70 0.2K
14:50 73.81 73.81 73.81 73.81 1.1K
14:51 73.66 73.66 73.66 73.66 0.5K
14:53 73.98 73.98 73.98 73.97 1.6K
14:59 73.89 73.89 73.89 73.89 0.2K
15:01 73.93 73.93 73.93 73.93 1.1K
15:06 73.98 73.98 73.98 73.98 0.5K
15:08 74.04 74.04 74.04 74.04 0.8K
15:09 74.03 74.03 74.03 74.03 0.9K
15:11 74.09 74.09 74.04 74.04 2.0K
15:19 74.05 74.05 74.05 74.05 1.8K
15:27 74.00 74.00 73.96 73.96 3.6K
15:28 74.05 74.05 74.05 74.05 1.0K
15:31 74.05 74.05 74.05 74.05 0.6K
15:32 73.98 73.98 73.98 73.98 0.2K
15:34 74.12 74.12 74.12 74.12 2.2K
15:35 73.99 73.99 73.99 73.99 1.3K
15:39 74.00 74.00 74.00 74.00 0.2K
15:40 73.97 73.98 73.93 73.93 10.4K
15:41 73.98 73.98 73.98 73.98 4.8K
15:48 74.00 74.00 73.97 73.97 0.9K
15:49 73.99 73.99 73.98 73.98 0.6K
15:50 73.98 73.98 73.98 73.98 3.3K
15:51 73.68 73.71 73.68 73.71 1.7K
15:52 73.74 73.74 73.65 73.65 0.8K
15:53 73.62 73.62 73.62 73.62 1.7K
15:54 73.50 73.50 73.50 73.50 4.5K
15:55 73.61 73.61 73.61 73.61 2.7K
15:56 73.58 73.79 73.58 73.79 11.2K
15:57 73.74 73.79 73.73 73.73 3.3K
15:58 73.72 73.86 73.72 73.83 3.0K
15:59 73.85 73.99 73.82 73.88 81.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available